クレディセゾンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,747 | 4,025 | 3,719 | 3,779 | +242 | +6.8% | 2,019,600 |
| 2025/02/14 | 3,570 | 3,579 | 3,493 | 3,537 | -51 | -1.4% | 1,275,300 |
| 2025/02/13 | 3,568 | 3,594 | 3,556 | 3,588 | +20 | +0.6% | 728,800 |
| 2025/02/12 | 3,605 | 3,610 | 3,545 | 3,568 | -9 | -0.3% | 814,000 |
| 2025/02/10 | 3,617 | 3,636 | 3,577 | 3,577 | -40 | -1.1% | 360,900 |
| 2025/02/07 | 3,615 | 3,662 | 3,609 | 3,617 | +2 | +0.1% | 338,600 |
| 2025/02/06 | 3,605 | 3,633 | 3,597 | 3,615 | +4 | +0.1% | 352,500 |
| 2025/02/05 | 3,628 | 3,659 | 3,604 | 3,611 | -10 | -0.3% | 475,000 |
| 2025/02/04 | 3,700 | 3,703 | 3,581 | 3,621 | -14 | -0.4% | 569,700 |
| 2025/02/03 | 3,573 | 3,645 | 3,565 | 3,635 | -38 | -1% | 751,300 |
| 2025/01/31 | 3,712 | 3,720 | 3,640 | 3,673 | -36 | -1% | 318,100 |
| 2025/01/30 | 3,663 | 3,713 | 3,631 | 3,709 | +65 | +1.8% | 504,700 |
| 2025/01/29 | 3,651 | 3,671 | 3,629 | 3,644 | -6 | -0.2% | 456,800 |
| 2025/01/28 | 3,606 | 3,669 | 3,582 | 3,650 | -4 | -0.1% | 626,800 |
| 2025/01/27 | 3,679 | 3,696 | 3,622 | 3,654 | +38 | +1.1% | 712,500 |
| 2025/01/24 | 3,661 | 3,664 | 3,604 | 3,616 | -10 | -0.3% | 522,600 |
| 2025/01/23 | 3,647 | 3,687 | 3,615 | 3,626 | -47 | -1.3% | 552,900 |
| 2025/01/22 | 3,650 | 3,682 | 3,632 | 3,673 | +6 | +0.2% | 553,300 |
| 2025/01/21 | 3,676 | 3,682 | 3,631 | 3,667 | -5 | -0.1% | 338,100 |
| 2025/01/20 | 3,657 | 3,693 | 3,647 | 3,672 | +15 | +0.4% | 361,400 |
| 2025/01/17 | 3,602 | 3,667 | 3,558 | 3,657 | +61 | +1.7% | 592,500 |
| 2025/01/16 | 3,584 | 3,617 | 3,576 | 3,596 | +30 | +0.8% | 534,100 |
| 2025/01/15 | 3,568 | 3,573 | 3,532 | 3,566 | +17 | +0.5% | 479,800 |
| 2025/01/14 | 3,540 | 3,577 | 3,480 | 3,549 | -22 | -0.6% | 714,400 |
| 2025/01/10 | 3,587 | 3,618 | 3,552 | 3,571 | +2 | +0.1% | 855,200 |
| 2025/01/09 | 3,562 | 3,604 | 3,557 | 3,569 | +2 | +0.1% | 401,200 |
| 2025/01/08 | 3,650 | 3,656 | 3,565 | 3,567 | -84 | -2.3% | 580,900 |
| 2025/01/07 | 3,639 | 3,710 | 3,631 | 3,651 | +3 | +0.1% | 607,900 |
| 2025/01/06 | 3,670 | 3,700 | 3,609 | 3,648 | -50 | -1.4% | 515,900 |
| 2024/12/30 | 3,735 | 3,751 | 3,676 | 3,698 | -37 | -1% | 541,200 |
| 2024/12/27 | 3,687 | 3,746 | 3,671 | 3,735 | +48 | +1.3% | 471,900 |
| 2024/12/26 | 3,640 | 3,689 | 3,621 | 3,687 | +44 | +1.2% | 259,800 |
| 2024/12/25 | 3,638 | 3,648 | 3,615 | 3,643 | +16 | +0.4% | 300,400 |
| 2024/12/24 | 3,675 | 3,679 | 3,600 | 3,627 | -41 | -1.1% | 334,700 |
| 2024/12/23 | 3,630 | 3,695 | 3,627 | 3,668 | +68 | +1.9% | 322,200 |
| 2024/12/20 | 3,598 | 3,612 | 3,565 | 3,600 | +48 | +1.4% | 1,136,400 |
| 2024/12/19 | 3,505 | 3,593 | 3,495 | 3,552 | +14 | +0.4% | 396,900 |
| 2024/12/18 | 3,540 | 3,573 | 3,532 | 3,538 | -14 | -0.4% | 341,700 |
| 2024/12/17 | 3,610 | 3,630 | 3,552 | 3,552 | -71 | -2% | 472,000 |
| 2024/12/16 | 3,672 | 3,715 | 3,599 | 3,623 | -8 | -0.2% | 362,300 |
| 2024/12/13 | 3,609 | 3,667 | 3,584 | 3,631 | -18 | -0.5% | 701,500 |
| 2024/12/12 | 3,668 | 3,723 | 3,649 | 3,649 | +39 | +1.1% | 721,600 |
| 2024/12/11 | 3,592 | 3,612 | 3,560 | 3,610 | +31 | +0.9% | 481,500 |
| 2024/12/10 | 3,620 | 3,634 | 3,569 | 3,579 | -25 | -0.7% | 454,600 |
| 2024/12/09 | 3,630 | 3,631 | 3,562 | 3,604 | -8 | -0.2% | 413,200 |
| 2024/12/06 | 3,657 | 3,678 | 3,596 | 3,612 | -45 | -1.2% | 384,500 |
| 2024/12/05 | 3,703 | 3,710 | 3,654 | 3,657 | +16 | +0.4% | 464,600 |
| 2024/12/04 | 3,707 | 3,712 | 3,636 | 3,641 | -84 | -2.3% | 436,300 |
| 2024/12/03 | 3,585 | 3,748 | 3,585 | 3,725 | +117 | +3.2% | 573,200 |
| 2024/12/02 | 3,560 | 3,642 | 3,555 | 3,608 | +29 | +0.8% | 383,300 |
51～
100
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「クレセゾン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| クレセゾン | 334,500円 | +15.0% | -38.7% | 3.29% | 9.12倍 | 0.73倍 |
|
流通系カード大手。リースや保証、不動産、エンタメ事業も展開。インドの金融事業を急拡大 |
| 東センチュリー | 148,400円 | -1.1% | +6.6% | 3.91% | 9.05倍 | 0.70倍 |
|
伊藤忠系、旧第一勧銀系が合併したリース大手。銀行色薄く経営に自由度。事業投資、海外を強化 |
| アコム | 39,600円 | +7.8% | -32.1% | 3.54% | 19.33倍 | 0.94倍 |
|
ＭＵＦＧ子会社。消費者ローン専業最大手の一角。ローン、信用保証、東南アジア事業の３本柱 |
| 全国保証 | 305,300円 | +9.8% | +5.8% | 3.42% | 13.09倍 | 1.89倍 |
|
住宅ローン保証の最大手。独立系。Ｍ＆Ａに積極的。事業領域拡大目指しベンチャー投資も |
| 芙蓉リース | 396,900円 | -6.3% | -3.4% | 3.78% | 7.96倍 | 0.77倍 |
|
みずほ（旧富士銀）系。不動産リースに強み。再エネ投資や事業運営に傾注。買収でＢＰＯも拡充 |
市場注目の銘柄
チャート関連のコラム
